U.S. markets open in 4 hours 43 minutes
F S&P 500
5,823.00 -6.00 (-0.10%) F Dow Jones
42,720.00 -26.00 (-0.06%) F Nasdaq
20,389.00 -40.75 (-0.20%) E-mini Russell 2000 Index Futur
2,199.60 -5.10 (-0.23%) Petróleo
75.29 -0.56 (-0.74%) Oro
2,658.40 +19.10 (+0.72%)
SPDR S&P Biotech ETF (XBI)
NYSEArca - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Antes de la apertura del mercado:
Precio de ejercicio:105.00
Opciones de comprapor11 de octubre de 2024
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| XBI241011C00105000 | 2024-10-10 10:18AM EDT | 2024-10-11 | 0.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| XBI241018C00105000 | 2024-10-10 3:51PM EDT | 2024-10-18 | 0.02 | 0.00 | 0.00 | 0.00 | - | 161 | 0 | 12.50% |
| XBI241025C00105000 | 2024-10-10 3:04PM EDT | 2024-10-25 | 0.08 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| XBI241101C00105000 | 2024-10-09 3:48PM EDT | 2024-11-01 | 0.20 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 6.25% |
| XBI241108C00105000 | 2024-10-01 3:56PM EDT | 2024-11-08 | 1.26 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| XBI241115C00105000 | 2024-10-10 3:57PM EDT | 2024-11-15 | 0.64 | 0.00 | 0.00 | 0.00 | - | 2,012 | 0 | 6.25% |
| XBI241122C00105000 | 2024-10-09 3:53PM EDT | 2024-11-22 | 1.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| XBI241220C00105000 | 2024-10-10 3:57PM EDT | 2024-12-20 | 1.46 | 0.00 | 0.00 | 0.00 | - | 103 | 0 | 6.25% |
| XBI250117C00105000 | 2024-10-10 3:59PM EDT | 2025-01-17 | 2.12 | 0.00 | 0.00 | 0.00 | - | 1,202 | 0 | 3.13% |
| XBI250221C00105000 | 2024-10-10 3:59PM EDT | 2025-02-21 | 2.85 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| XBI250321C00105000 | 2024-10-10 10:07AM EDT | 2025-03-21 | 3.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| XBI250516C00105000 | 2024-10-10 10:41AM EDT | 2025-05-16 | 4.45 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 3.13% |
| XBI250620C00105000 | 2024-10-10 1:42PM EDT | 2025-06-20 | 5.00 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 3.13% |
| XBI250919C00105000 | 2024-10-10 12:12PM EDT | 2025-09-19 | 7.37 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| XBI251219C00105000 | 2024-10-08 9:43AM EDT | 2025-12-19 | 9.36 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| XBI260116C00105000 | 2024-10-10 1:24PM EDT | 2026-01-16 | 8.93 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| XBI260618C00105000 | 2024-08-05 12:43PM EDT | 2026-06-18 | 12.22 | 13.00 | 15.40 | 0.00 | - | 4 | 0 | 37.74% |
| XBI261218C00105000 | 2024-08-23 11:15AM EDT | 2026-12-18 | 17.52 | 15.00 | 19.35 | 0.00 | - | 4 | 66 | 40.13% |
Opciones de ventapor11 de octubre de 2024
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| XBI241018P00105000 | 2024-10-10 3:49PM EDT | 2024-10-18 | 9.15 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 0.00% |
| XBI241101P00105000 | 2024-10-09 11:42AM EDT | 2024-11-01 | 8.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| XBI241115P00105000 | 2024-10-10 3:43PM EDT | 2024-11-15 | 9.44 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| XBI241220P00105000 | 2024-10-01 11:14AM EDT | 2024-12-20 | 9.84 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| XBI250117P00105000 | 2024-09-20 11:36AM EDT | 2025-01-17 | 7.60 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| XBI250221P00105000 | 2024-10-10 3:10PM EDT | 2025-02-21 | 10.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| XBI250321P00105000 | 2024-09-24 9:56AM EDT | 2025-03-21 | 9.93 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| XBI250620P00105000 | 2024-09-23 3:08PM EDT | 2025-06-20 | 10.55 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| XBI250919P00105000 | 2024-07-16 9:59AM EDT | 2025-09-19 | 11.33 | 12.95 | 13.55 | 0.00 | - | 2 | 16 | 21.74% |
| XBI251219P00105000 | 2023-09-15 10:08AM EDT | 2025-12-19 | 27.76 | 34.60 | 36.70 | 0.00 | - | - | 0 | 72.83% |
| XBI260116P00105000 | 2024-05-03 11:55AM EDT | 2026-01-16 | 19.60 | 17.75 | 21.00 | 0.00 | - | 126 | 548 | 36.20% |
| XBI261218P00105000 | 2024-02-27 4:01PM EDT | 2026-12-18 | 16.13 | 17.25 | 21.00 | 0.00 | - | - | 2 | 27.57% |
| XBI270115P00105000 | 2024-10-04 2:52PM EDT | 2027-01-15 | 17.02 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.